JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.44	0.44	0.44	0.44	-	8.75%	-
Jul 23, 2025	0.45	0.45	0.40	0.40	-	-13.04%	26,700
Jul 22, 2025	0.41	0.46	0.41	0.46	-	6.98%	25,000
Jul 21, 2025	0.45	0.45	0.43	0.43	-	7.50%	51,500
Jul 18, 2025	0.38	0.40	0.38	0.40	-	5.26%	7,000
Jul 17, 2025	0.37	0.38	0.37	0.38	-	2.70%	52,400
Jul 16, 2025	0.33	0.37	0.33	0.37	-	15.62%	70,900
Jul 15, 2025	0.32	0.32	0.32	0.32	-	-	-
Jul 14, 2025	0.27	0.32	0.27	0.32	-	18.52%	64,000
Jul 11, 2025	0.31	0.31	0.26	0.27	-	-12.90%	50,000
Jul 10, 2025	0.31	0.31	0.31	0.31	-	10.71%	3,000
Jul 9, 2025	0.28	0.28	0.28	0.28	-	-	44,500
Jul 8, 2025	0.28	0.28	0.28	0.28	-	-	-
Jul 7, 2025	0.28	0.28	0.28	0.28	-	-	12,500
Jul 4, 2025	0.28	0.28	0.28	0.28	-	-	-
Jul 3, 2025	0.28	0.28	0.28	0.28	-	-	23,500
Jul 2, 2025	0.28	0.28	0.28	0.28	-	-	-
Jun 30, 2025	0.30	0.30	0.28	0.28	-	-	14,500
Jun 27, 2025	0.28	0.28	0.28	0.28	-	-	4,000
Jun 26, 2025	0.28	0.28	0.28	0.28	-	-	-
Jun 25, 2025	0.28	0.28	0.28	0.28	-	-	2,000
Jun 24, 2025	0.29	0.29	0.28	0.28	-	-15.15%	54,600
Jun 23, 2025	0.31	0.33	0.31	0.33	-	10.00%	8,000
Jun 20, 2025	0.30	0.30	0.30	0.30	-	3.45%	8,400
Jun 19, 2025	0.29	0.29	0.29	0.29	-	-	11,700
Jun 18, 2025	0.30	0.30	0.29	0.29	-	-6.45%	12,500
Jun 17, 2025	0.31	0.31	0.31	0.31	-	-	2,500
Jun 16, 2025	0.31	0.31	0.30	0.31	-	3.33%	73,000
Jun 13, 2025	0.30	0.30	0.30	0.30	-	-	-
Jun 12, 2025	0.30	0.30	0.30	0.30	-	-	-
Jun 11, 2025	0.30	0.30	0.30	0.30	-	-6.25%	1,500
Jun 10, 2025	0.32	0.32	0.32	0.32	-	-	-
Jun 9, 2025	0.29	0.32	0.29	0.32	-	10.34%	49,600
Jun 6, 2025	0.30	0.30	0.29	0.29	-	-3.33%	17,500
Jun 5, 2025	0.30	0.30	0.29	0.30	-	-	28,800
Jun 4, 2025	0.31	0.32	0.29	0.30	-	-	47,900
Jun 3, 2025	0.32	0.32	0.30	0.30	-	7.14%	131,000
Jun 2, 2025	0.31	0.31	0.28	0.28	-	-12.50%	29,000
May 30, 2025	0.31	0.33	0.31	0.32	-	6.67%	14,500
May 29, 2025	0.30	0.30	0.30	0.30	-	7.14%	26,500
May 28, 2025	0.28	0.28	0.28	0.28	-	-	-
May 27, 2025	0.28	0.28	0.28	0.28	-	-	1,000
May 26, 2025	0.28	0.28	0.28	0.28	-	-	12,700
May 23, 2025	0.32	0.33	0.28	0.28	-	-	35,500
May 22, 2025	0.29	0.29	0.28	0.28	-	-9.68%	40,500
May 21, 2025	0.31	0.31	0.31	0.31	-	-	-
May 20, 2025	0.28	0.32	0.28	0.31	-	3.33%	109,300
May 16, 2025	0.30	0.30	0.30	0.30	-	7.14%	27,200
May 15, 2025	0.28	0.28	0.28	0.28	-	-	-
May 14, 2025	0.30	0.33	0.28	0.28	-	-12.50%	258,000